Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 209.40 | 210.81 | 208.57 | 210.27 | 517,344 | +0.62(+0.30%) |
May 16, 2024 | 211.57 | 213.00 | 209.05 | 209.65 | 929,539 | -1.73(-0.82%) |
May 15, 2024 | 206.32 | 211.74 | 205.02 | 211.38 | 1,018,877 | +7.56(+3.71%) |
May 14, 2024 | 205.00 | 206.13 | 202.19 | 203.82 | 448,397 | -0.04(-0.02%) |
May 13, 2024 | 205.39 | 206.07 | 203.58 | 203.86 | 383,046 | +0.08(+0.04%) |
May 10, 2024 | 204.58 | 205.26 | 202.25 | 203.78 | 541,920 | -0.13(-0.06%) |
May 09, 2024 | 201.97 | 205.08 | 201.97 | 203.91 | 580,944 | +2.14(+1.06%) |
May 08, 2024 | 204.99 | 205.21 | 201.55 | 201.77 | 621,443 | -3.54(-1.72%) |
May 07, 2024 | 203.42 | 206.10 | 203.14 | 205.31 | 916,277 | +2.17(+1.07%) |
May 06, 2024 | 204.63 | 204.63 | 201.80 | 203.14 | 510,514 | -0.31(-0.15%) |
May 03, 2024 | 204.31 | 205.66 | 201.98 | 203.45 | 646,523 | +2.02(+1.00%) |
May 02, 2024 | 200.76 | 202.03 | 198.57 | 201.43 | 630,292 | +2.53(+1.27%) |
May 01, 2024 | 198.64 | 202.10 | 196.64 | 198.90 | 618,067 | +0.34(+0.17%) |
Apr 30, 2024 | 200.32 | 202.42 | 198.46 | 198.56 | 549,596 | -3.02(-1.50%) |
Apr 29, 2024 | 202.59 | 203.74 | 201.03 | 201.58 | 814,817 | +0.67(+0.33%) |
Apr 26, 2024 | 200.51 | 202.51 | 199.71 | 200.91 | 848,504 | +1.82(+0.91%) |
Apr 25, 2024 | 195.22 | 199.52 | 194.46 | 199.09 | 715,279 | -1.43(-0.71%) |
Apr 24, 2024 | 201.17 | 202.59 | 199.11 | 200.52 | 551,250 | -0.58(-0.29%) |
Apr 23, 2024 | 200.86 | 205.40 | 200.86 | 201.10 | 902,714 | +2.04(+1.02%) |
Apr 22, 2024 | 199.39 | 200.47 | 195.61 | 199.06 | 743,973 | +0.68(+0.34%) |
Apr 19, 2024 | 199.35 | 199.65 | 197.03 | 198.38 | 735,422 | -1.16(-0.58%) |
Apr 18, 2024 | 199.20 | 201.62 | 197.56 | 199.54 | 850,277 | +0.34(+0.17%) |
Apr 17, 2024 | 200.53 | 202.32 | 198.65 | 199.20 | 1,033,468 | -1.17(-0.58%) |
Apr 16, 2024 | 200.90 | 202.58 | 199.54 | 200.37 | 1,421,691 | -1.25(-0.62%) |
Apr 15, 2024 | 207.42 | 208.82 | 201.20 | 201.62 | 1,305,278 | -5.12(-2.48%) |
Apr 12, 2024 | 209.40 | 209.51 | 205.63 | 206.74 | 788,451 | -4.45(-2.11%) |
Apr 11, 2024 | 212.20 | 212.59 | 208.97 | 211.19 | 907,482 | +0.27(+0.13%) |
Apr 10, 2024 | 212.92 | 214.95 | 209.67 | 210.92 | 981,028 | -5.62(-2.60%) |
Apr 09, 2024 | 213.90 | 216.74 | 212.30 | 216.54 | 1,789,447 | +1.57(+0.73%) |
Apr 08, 2024 | 216.13 | 216.53 | 213.91 | 214.97 | 617,913 | +0.24(+0.11%) |
Apr 05, 2024 | 214.68 | 217.48 | 214.16 | 214.73 | 890,856 | -0.01(-0.00%) |
Apr 04, 2024 | 218.72 | 219.50 | 214.62 | 214.74 | 911,178 | -2.39(-1.10%) |
Apr 03, 2024 | 216.64 | 219.21 | 216.48 | 217.13 | 1,155,714 | +0.72(+0.33%) |
Apr 02, 2024 | 213.12 | 219.23 | 212.30 | 216.41 | 1,976,220 | -13.98(-6.07%) |
Apr 01, 2024 | 231.13 | 232.04 | 229.24 | 230.39 | 542,808 | -1.30(-0.56%) |
Mar 28, 2024 | 233.10 | 234.70 | 231.54 | 231.69 | 796,887 | -1.70(-0.73%) |
Mar 27, 2024 | 235.00 | 235.00 | 231.89 | 233.39 | 586,299 | +0.71(+0.31%) |
Mar 26, 2024 | 230.00 | 233.95 | 230.00 | 232.68 | 736,526 | +3.26(+1.42%) |
Mar 25, 2024 | 230.50 | 231.19 | 228.75 | 229.42 | 1,530,691 | -1.00(-0.43%) |
Mar 22, 2024 | 231.11 | 233.27 | 229.88 | 230.42 | 644,786 | -1.40(-0.60%) |
Mar 21, 2024 | 231.62 | 233.51 | 230.26 | 231.82 | 636,492 | +1.65(+0.72%) |
Mar 20, 2024 | 230.80 | 231.53 | 229.03 | 230.17 | 497,653 | +0.22(+0.10%) |
Mar 19, 2024 | 226.72 | 231.66 | 226.72 | 229.95 | 754,251 | +1.52(+0.67%) |
Mar 18, 2024 | 228.34 | 230.32 | 227.10 | 228.43 | 854,139 | +1.45(+0.64%) |
Mar 15, 2024 | 230.62 | 232.88 | 225.91 | 226.98 | 1,856,084 | -5.49(-2.36%) |
Mar 14, 2024 | 236.90 | 236.90 | 231.39 | 232.47 | 786,161 | -2.32(-0.99%) |
Mar 13, 2024 | 230.85 | 235.14 | 230.85 | 234.79 | 1,079,966 | +3.74(+1.62%) |
Mar 12, 2024 | 228.00 | 233.55 | 227.84 | 231.05 | 640,613 | +3.30(+1.45%) |
Mar 11, 2024 | 226.31 | 229.73 | 226.04 | 227.75 | 564,563 | -0.04(-0.02%) |
Mar 08, 2024 | 231.28 | 233.00 | 227.64 | 227.79 | 603,464 | -2.38(-1.03%) |
Mar 07, 2024 | 225.63 | 230.44 | 224.54 | 230.17 | 1,091,118 | +5.61(+2.50%) |
Mar 06, 2024 | 224.00 | 225.86 | 221.78 | 224.56 | 1,072,586 | +2.92(+1.32%) |
Mar 05, 2024 | 223.40 | 225.46 | 219.48 | 221.64 | 1,646,320 | -4.36(-1.93%) |
Mar 04, 2024 | 223.00 | 226.50 | 221.21 | 226.00 | 1,224,925 | +3.99(+1.80%) |
Mar 01, 2024 | 221.25 | 230.66 | 218.50 | 222.01 | 2,469,421 | -3.50(-1.55%) |
Feb 29, 2024 | 226.92 | 228.02 | 224.33 | 225.51 | 1,699,493 | +0.14(+0.06%) |
Feb 28, 2024 | 222.46 | 226.32 | 221.06 | 225.37 | 924,854 | +2.45(+1.10%) |
Feb 27, 2024 | 224.00 | 224.80 | 221.01 | 222.92 | 1,029,435 | -1.08(-0.48%) |
Feb 26, 2024 | 222.00 | 225.37 | 221.75 | 224.00 | 790,762 | +2.36(+1.06%) |
Feb 23, 2024 | 223.00 | 224.67 | 219.80 | 221.64 | 642,249 | -0.53(-0.24%) |
Feb 22, 2024 | 220.75 | 222.66 | 217.60 | 222.17 | 870,440 | +5.80(+2.68%) |
Feb 21, 2024 | 215.52 | 217.13 | 214.20 | 216.37 | 747,827 | -2.39(-1.09%) |
Feb 20, 2024 | 217.75 | 220.07 | 216.11 | 218.76 | 951,870 | -0.59(-0.27%) |
Feb 16, 2024 | 222.60 | 223.37 | 219.31 | 219.35 | 1,014,281 | -4.21(-1.88%) |
Feb 15, 2024 | 222.11 | 224.28 | 221.06 | 223.56 | 740,834 | +2.89(+1.31%) |
Feb 14, 2024 | 215.89 | 222.10 | 215.12 | 220.67 | 934,293 | +6.74(+3.15%) |
Feb 13, 2024 | 212.00 | 217.00 | 211.46 | 213.93 | 992,261 | -4.53(-2.07%) |
Feb 12, 2024 | 216.78 | 220.19 | 216.78 | 218.46 | 854,882 | +1.70(+0.78%) |
Feb 09, 2024 | 216.25 | 220.41 | 215.98 | 216.76 | 946,744 | +1.37(+0.64%) |
Feb 08, 2024 | 214.00 | 217.69 | 213.60 | 215.39 | 775,693 | +0.83(+0.39%) |
Feb 07, 2024 | 210.50 | 214.97 | 209.71 | 214.56 | 959,409 | +5.23(+2.50%) |
Feb 06, 2024 | 206.26 | 210.41 | 205.71 | 209.33 | 834,744 | +5.09(+2.49%) |
Feb 05, 2024 | 205.97 | 206.32 | 201.24 | 204.24 | 791,054 | -2.56(-1.24%) |
Feb 02, 2024 | 204.00 | 208.07 | 202.34 | 206.80 | 864,446 | +2.81(+1.38%) |
Feb 01, 2024 | 203.71 | 206.45 | 198.22 | 203.99 | 2,105,094 | -3.42(-1.65%) |
Jan 31, 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 993,820 | -3.50(-1.66%) |
Jan 30, 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 765,293 | -2.51(-1.18%) |
Jan 29, 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 993,774 | +4.69(+2.25%) |
Jan 26, 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 407,751 | +0.53(+0.25%) |
Jan 25, 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 612,345 | -0.89(-0.43%) |
Jan 24, 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 717,208 | -2.69(-1.27%) |
Jan 23, 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 639,509 | +2.40(+1.15%) |
Jan 22, 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 972,986 | +2.23(+1.08%) |
Jan 19, 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 808,146 | +2.65(+1.30%) |
Jan 18, 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 795,344 | +2.61(+1.29%) |
Jan 17, 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 1,301,933 | -5.33(-2.57%) |
Jan 16, 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 1,118,427 | -1.47(-0.70%) |
Jan 12, 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 2,002,873 | +4.46(+2.18%) |
Jan 11, 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 1,687,632 | +10.34(+5.33%) |
Jan 10, 2024 | 193.70 | 195.29 | 191.38 | 193.89 | 591,214 | +0.89(+0.46%) |
Jan 09, 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 875,080 | +2.46(+1.29%) |
Jan 08, 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 991,999 | +4.85(+2.61%) |
Jan 05, 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 708,618 | -0.42(-0.23%) |
Jan 04, 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 670,840 | +0.92(+0.50%) |
Jan 03, 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 1,154,124 | -3.99(-2.11%) |
Jan 02, 2024 | 191.16 | 191.51 | 187.89 | 189.18 | 1,015,180 | -3.34(-1.73%) |
Dec 29, 2023 | 193.87 | 196.26 | 192.50 | 192.52 | 979,510 | -1.49(-0.77%) |
Dec 28, 2023 | 191.07 | 194.37 | 191.06 | 194.01 | 884,664 | +3.16(+1.66%) |
Dec 27, 2023 | 190.96 | 191.70 | 188.77 | 190.85 | 1,115,011 | +0.79(+0.42%) |
Dec 26, 2023 | 190.95 | 191.91 | 190.03 | 190.06 | 797,173 | -0.79(-0.41%) |
Dec 22, 2023 | 188.25 | 191.15 | 187.46 | 190.85 | 1,349,241 | +3.83(+2.05%) |
Dec 21, 2023 | 185.48 | 188.54 | 184.72 | 187.02 | 1,619,714 | +4.04(+2.21%) |
Dec 20, 2023 | 182.90 | 186.55 | 181.13 | 182.98 | 1,590,104 | -0.42(-0.23%) |
Dec 19, 2023 | 183.60 | 184.24 | 181.95 | 183.40 | 1,677,716 | +1.35(+0.74%) |
Dec 18, 2023 | 180.80 | 183.39 | 180.50 | 182.05 | 1,462,941 | +1.38(+0.76%) |
Dec 15, 2023 | 183.11 | 187.25 | 180.23 | 180.67 | 2,381,403 | -2.17(-1.19%) |
Dec 14, 2023 | 179.74 | 184.62 | 179.65 | 182.84 | 2,415,622 | +5.47(+3.08%) |
Dec 13, 2023 | 175.61 | 177.37 | 172.74 | 177.37 | 2,105,460 | +2.21(+1.26%) |
Dec 12, 2023 | 174.52 | 176.16 | 172.98 | 175.16 | 1,768,681 | +0.68(+0.39%) |
Dec 11, 2023 | 171.55 | 174.62 | 169.97 | 174.48 | 1,684,505 | +1.77(+1.02%) |
Dec 08, 2023 | 174.85 | 175.41 | 171.56 | 172.71 | 1,388,568 | -0.24(-0.14%) |
Dec 07, 2023 | 173.33 | 174.70 | 165.12 | 172.95 | 2,913,684 | -5.44(-3.05%) |
Dec 06, 2023 | 179.00 | 181.26 | 178.00 | 178.39 | 2,419,831 | +0.43(+0.24%) |
Dec 05, 2023 | 178.24 | 179.53 | 176.41 | 177.96 | 1,232,352 | -1.05(-0.59%) |
Dec 04, 2023 | 176.98 | 180.48 | 176.19 | 179.01 | 1,298,580 | +0.17(+0.10%) |
Dec 01, 2023 | 174.04 | 179.91 | 174.04 | 178.84 | 1,339,306 | +4.53(+2.60%) |
Nov 30, 2023 | 174.95 | 175.19 | 171.01 | 174.31 | 1,962,537 | +0.95(+0.55%) |
Nov 29, 2023 | 176.42 | 179.14 | 172.44 | 173.36 | 1,391,770 | -1.40(-0.80%) |
Nov 28, 2023 | 172.29 | 174.94 | 171.43 | 174.76 | 927,883 | +1.43(+0.83%) |
Nov 27, 2023 | 175.70 | 176.02 | 172.90 | 173.33 | 1,213,180 | -3.24(-1.83%) |
Nov 24, 2023 | 176.01 | 177.19 | 175.19 | 176.57 | 384,591 | +0.86(+0.49%) |
Nov 22, 2023 | 178.26 | 180.35 | 175.38 | 175.71 | 809,956 | -0.69(-0.39%) |
Nov 21, 2023 | 178.60 | 179.59 | 176.36 | 176.40 | 888,508 | -2.31(-1.29%) |
Nov 20, 2023 | 176.00 | 179.24 | 175.22 | 178.71 | 816,155 | +2.17(+1.23%) |
Nov 17, 2023 | 175.85 | 177.85 | 175.30 | 176.54 | 1,285,321 | +1.22(+0.70%) |
Nov 16, 2023 | 175.57 | 177.87 | 174.06 | 175.32 | 1,005,871 | -1.46(-0.83%) |
Nov 15, 2023 | 174.25 | 181.88 | 174.25 | 176.78 | 1,710,106 | +3.33(+1.92%) |
Nov 14, 2023 | 171.06 | 174.09 | 170.21 | 173.45 | 1,473,043 | +7.20(+4.33%) |
Nov 13, 2023 | 166.73 | 166.77 | 162.85 | 166.25 | 1,595,351 | +1.17(+0.71%) |
Nov 10, 2023 | 167.44 | 167.65 | 162.72 | 165.08 | 2,994,883 | -1.52(-0.91%) |
Nov 09, 2023 | 178.39 | 178.39 | 165.33 | 166.60 | 4,561,540 | -27.53(-14.18%) |
Nov 08, 2023 | 193.78 | 195.46 | 192.63 | 194.13 | 750,735 | +0.01(+0.01%) |
Nov 07, 2023 | 193.37 | 196.06 | 190.38 | 194.12 | 850,139 | -2.03(-1.03%) |
Nov 06, 2023 | 194.31 | 196.80 | 192.55 | 196.15 | 877,162 | +1.56(+0.80%) |
Nov 03, 2023 | 191.00 | 195.58 | 191.00 | 194.59 | 816,825 | +4.68(+2.46%) |
Nov 02, 2023 | 190.91 | 193.01 | 188.57 | 189.91 | 1,255,921 | +2.86(+1.53%) |
Nov 01, 2023 | 192.00 | 192.46 | 185.70 | 187.05 | 1,496,929 | -5.66(-2.94%) |
Oct 31, 2023 | 191.08 | 194.59 | 190.30 | 192.71 | 738,804 | +2.43(+1.28%) |
Oct 30, 2023 | 190.77 | 191.89 | 186.78 | 190.28 | 602,287 | +0.76(+0.40%) |
Oct 27, 2023 | 190.70 | 192.56 | 188.64 | 189.52 | 643,366 | -0.62(-0.33%) |
Oct 26, 2023 | 193.69 | 194.83 | 187.85 | 190.14 | 760,433 | -4.64(-2.38%) |
Oct 25, 2023 | 200.00 | 200.00 | 193.84 | 194.78 | 697,556 | -2.41(-1.22%) |
Oct 24, 2023 | 195.98 | 197.44 | 193.39 | 197.19 | 699,708 | +2.06(+1.06%) |
Oct 23, 2023 | 199.32 | 199.32 | 193.53 | 195.13 | 1,227,104 | -5.26(-2.62%) |
Oct 20, 2023 | 201.80 | 202.09 | 198.08 | 200.39 | 743,673 | -1.78(-0.88%) |
Oct 19, 2023 | 208.30 | 208.55 | 201.25 | 202.17 | 767,399 | -4.03(-1.95%) |
Oct 18, 2023 | 207.46 | 207.76 | 204.75 | 206.20 | 769,822 | -1.74(-0.84%) |
Oct 17, 2023 | 210.48 | 210.73 | 206.11 | 207.94 | 1,147,180 | -4.02(-1.90%) |
Oct 16, 2023 | 214.07 | 214.41 | 208.72 | 211.96 | 1,206,148 | -4.15(-1.92%) |
Oct 13, 2023 | 218.98 | 220.41 | 215.35 | 216.11 | 1,108,595 | +0.14(+0.06%) |
Oct 12, 2023 | 217.51 | 218.64 | 214.15 | 215.97 | 1,019,094 | -0.75(-0.35%) |
Oct 11, 2023 | 214.08 | 217.28 | 214.06 | 216.72 | 839,365 | +2.84(+1.33%) |
Oct 10, 2023 | 212.87 | 215.28 | 211.69 | 213.88 | 685,874 | +0.72(+0.34%) |
Oct 09, 2023 | 207.95 | 213.28 | 207.61 | 213.16 | 734,354 | +3.56(+1.70%) |
Oct 06, 2023 | 199.48 | 210.29 | 199.48 | 209.60 | 956,535 | +8.20(+4.07%) |
Oct 05, 2023 | 199.82 | 202.26 | 196.03 | 201.40 | 647,569 | +0.92(+0.46%) |
Oct 04, 2023 | 201.36 | 202.92 | 199.28 | 200.48 | 968,657 | +0.23(+0.11%) |
Oct 03, 2023 | 199.98 | 202.78 | 199.44 | 200.25 | 677,060 | -0.93(-0.46%) |
Oct 02, 2023 | 202.07 | 202.71 | 199.40 | 201.18 | 707,804 | -2.27(-1.12%) |
Sep 29, 2023 | 204.80 | 207.40 | 203.00 | 203.45 | 856,651 | +0.61(+0.30%) |
Sep 28, 2023 | 201.89 | 204.73 | 200.85 | 202.84 | 692,977 | +1.00(+0.50%) |
Sep 27, 2023 | 200.00 | 202.21 | 199.84 | 201.84 | 573,362 | +2.45(+1.23%) |
Sep 26, 2023 | 201.70 | 203.66 | 198.92 | 199.39 | 738,934 | -4.56(-2.24%) |
Sep 25, 2023 | 202.76 | 204.25 | 203.04 | 203.95 | 474,624 | +0.81(+0.40%) |
Sep 22, 2023 | 204.58 | 204.61 | 202.38 | 203.14 | 658,881 | -0.06(-0.03%) |
Sep 21, 2023 | 206.63 | 208.12 | 203.11 | 203.20 | 860,066 | -6.29(-3.00%) |
Sep 20, 2023 | 210.11 | 212.04 | 209.10 | 209.49 | 750,895 | -0.02(-0.01%) |
Sep 19, 2023 | 207.31 | 209.95 | 206.63 | 209.51 | 939,203 | +1.32(+0.63%) |
Sep 18, 2023 | 207.84 | 211.92 | 207.77 | 208.19 | 559,643 | -0.82(-0.39%) |
Sep 15, 2023 | 210.29 | 210.56 | 207.74 | 209.01 | 1,486,128 | -2.15(-1.02%) |
Sep 14, 2023 | 214.54 | 216.52 | 209.55 | 211.16 | 1,052,030 | -4.13(-1.92%) |
Sep 13, 2023 | 215.08 | 216.22 | 210.61 | 215.29 | 1,281,723 | -0.44(-0.20%) |
Sep 12, 2023 | 223.50 | 224.72 | 215.38 | 215.73 | 1,685,742 | -9.17(-4.08%) |
Sep 11, 2023 | 220.63 | 225.49 | 220.39 | 224.90 | 868,101 | +4.59(+2.08%) |
Sep 08, 2023 | 222.75 | 224.19 | 218.26 | 220.31 | 1,244,638 | -1.69(-0.76%) |
Sep 07, 2023 | 221.33 | 223.88 | 220.35 | 222.00 | 881,198 | -0.47(-0.21%) |
Sep 06, 2023 | 220.63 | 223.00 | 219.11 | 222.47 | 1,219,124 | +2.62(+1.19%) |
Sep 05, 2023 | 215.54 | 220.51 | 211.73 | 219.85 | 1,931,141 | +3.28(+1.51%) |
Sep 01, 2023 | 210.64 | 218.54 | 210.37 | 216.57 | 1,817,827 | +7.87(+3.77%) |
Aug 31, 2023 | 198.10 | 209.96 | 197.99 | 208.70 | 2,773,522 | +16.11(+8.36%) |
Aug 30, 2023 | 192.86 | 195.44 | 192.17 | 192.59 | 1,162,415 | -0.44(-0.23%) |
Aug 29, 2023 | 190.00 | 194.31 | 190.00 | 193.03 | 896,546 | +2.64(+1.39%) |
Aug 28, 2023 | 191.00 | 192.48 | 188.95 | 190.39 | 723,183 | +1.26(+0.67%) |
Aug 25, 2023 | 186.92 | 190.33 | 185.90 | 189.13 | 688,828 | +2.74(+1.47%) |
Aug 24, 2023 | 188.86 | 188.86 | 186.18 | 186.39 | 801,528 | -1.21(-0.64%) |
Aug 23, 2023 | 188.47 | 188.47 | 186.73 | 187.60 | 633,077 | +0.33(+0.18%) |
Aug 22, 2023 | 187.74 | 189.47 | 185.61 | 187.27 | 689,923 | -0.79(-0.42%) |
Aug 21, 2023 | 187.52 | 190.16 | 187.46 | 188.06 | 734,172 | +1.09(+0.58%) |
Aug 18, 2023 | 186.00 | 188.31 | 184.23 | 186.97 | 722,502 | -0.68(-0.36%) |
Aug 17, 2023 | 191.41 | 191.58 | 186.73 | 187.65 | 909,758 | -4.31(-2.25%) |
Aug 16, 2023 | 190.37 | 192.11 | 189.64 | 191.96 | 700,541 | +0.74(+0.39%) |
Aug 15, 2023 | 192.28 | 192.88 | 190.86 | 191.22 | 459,573 | -1.30(-0.68%) |
Aug 14, 2023 | 193.66 | 193.93 | 192.12 | 192.52 | 699,154 | -1.59(-0.82%) |
Aug 11, 2023 | 191.42 | 195.03 | 191.42 | 194.11 | 536,741 | +1.45(+0.75%) |
Aug 10, 2023 | 195.76 | 197.40 | 191.43 | 192.66 | 501,759 | -1.28(-0.66%) |
Aug 09, 2023 | 192.71 | 194.47 | 191.40 | 193.94 | 583,179 | -0.05(-0.03%) |
Aug 08, 2023 | 194.47 | 195.09 | 190.38 | 193.99 | 668,068 | -2.83(-1.44%) |
Aug 07, 2023 | 196.87 | 196.97 | 193.78 | 196.82 | 596,554 | -0.10(-0.05%) |
Aug 04, 2023 | 196.28 | 198.51 | 193.78 | 196.92 | 855,704 | +2.37(+1.22%) |
Aug 03, 2023 | 197.77 | 199.47 | 194.03 | 194.55 | 810,476 | -4.58(-2.30%) |
Aug 02, 2023 | 200.18 | 201.20 | 196.81 | 199.13 | 715,991 | -3.62(-1.79%) |
Aug 01, 2023 | 202.61 | 204.78 | 201.65 | 202.75 | 702,726 | -1.47(-0.72%) |
Jul 31, 2023 | 202.48 | 204.97 | 201.97 | 204.22 | 486,094 | +2.77(+1.38%) |
Jul 28, 2023 | 200.71 | 202.82 | 199.37 | 201.45 | 402,753 | +2.82(+1.42%) |
Jul 27, 2023 | 202.75 | 203.29 | 198.56 | 198.63 | 609,925 | -2.35(-1.17%) |
Jul 26, 2023 | 195.90 | 201.11 | 194.87 | 200.98 | 716,824 | +5.08(+2.59%) |
Jul 25, 2023 | 197.18 | 197.21 | 193.36 | 195.90 | 826,763 | -1.08(-0.55%) |
Jul 24, 2023 | 199.71 | 200.67 | 196.23 | 196.98 | 1,092,662 | -2.73(-1.37%) |
Jul 21, 2023 | 200.14 | 202.18 | 197.26 | 199.71 | 997,799 | +0.83(+0.42%) |
Jul 20, 2023 | 204.75 | 205.97 | 198.27 | 198.88 | 1,015,681 | -7.29(-3.54%) |
Jul 19, 2023 | 210.04 | 211.94 | 205.52 | 206.17 | 955,197 | -3.19(-1.52%) |
Jul 18, 2023 | 206.62 | 210.00 | 206.19 | 209.36 | 720,738 | +2.49(+1.20%) |
Jul 17, 2023 | 208.20 | 209.73 | 206.47 | 206.87 | 680,165 | -1.82(-0.87%) |
Jul 14, 2023 | 209.00 | 209.89 | 207.15 | 208.69 | 522,456 | -0.06(-0.03%) |
Jul 13, 2023 | 208.31 | 210.33 | 207.40 | 208.75 | 985,491 | +1.96(+0.95%) |
Jul 12, 2023 | 207.20 | 210.07 | 205.69 | 206.79 | 984,196 | +2.25(+1.10%) |
Jul 11, 2023 | 200.29 | 204.86 | 199.78 | 204.54 | 914,671 | +4.70(+2.35%) |
Jul 10, 2023 | 194.30 | 200.35 | 194.30 | 199.84 | 747,174 | +5.22(+2.68%) |
Jul 07, 2023 | 195.00 | 196.46 | 193.98 | 194.62 | 504,214 | -0.74(-0.38%) |
Jul 06, 2023 | 196.60 | 197.58 | 194.00 | 195.36 | 781,203 | -3.42(-1.72%) |
Jul 05, 2023 | 195.14 | 199.69 | 195.14 | 198.78 | 772,176 | +2.34(+1.19%) |